Skip to main content
Airthings ASA (OSL:AIRX)
Norway flag Norway · Delayed Price · Currency is NOK
0.187
-0.073 (-28.08%)
At close: Dec 5, 2025

Airthings ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.280.350.180.190.19-28.08%12,686,970
Dec 4, 20250.120.270.110.260.26107.17%8,545,019
Dec 3, 20250.110.140.110.130.1320.67%1,981,265
Dec 2, 20250.110.110.100.100.104.00%1,698,803
Dec 1, 20250.100.110.100.100.10-1.96%1,873,393
Nov 28, 20250.100.100.100.100.102.00%509,282
Nov 27, 20250.110.110.100.100.10-1,186,422
Nov 26, 20250.100.110.100.100.10-7.83%2,217,999
Nov 25, 20250.100.110.100.110.113.33%39,224
Nov 24, 20250.100.110.100.110.113.96%254,430
Nov 21, 20250.110.110.100.100.10-1.94%222,534
Nov 20, 20250.100.110.100.100.100.98%606,951
Nov 19, 20250.110.110.100.100.10-3.32%392,314
Nov 18, 20250.110.110.110.110.11-0.47%173,476
Nov 17, 20250.110.110.110.110.11-2.30%156,298
Nov 14, 20250.110.110.110.110.114.33%798,396
Nov 13, 20250.110.110.100.100.10-4.15%648,486
Nov 12, 20250.110.110.100.110.11-2.25%492,555
Nov 11, 20250.110.110.110.110.11-206,974
Nov 10, 20250.110.110.110.110.11-330,057
Nov 7, 20250.120.120.110.110.11-2.20%407,835
Nov 6, 20250.120.120.110.110.11-0.87%306,828
Nov 5, 20250.120.120.110.110.11-504,903
Nov 4, 20250.110.120.110.110.113.62%1,030,289
Nov 3, 20250.110.110.110.110.11-1.34%875,640
Oct 31, 20250.120.120.110.110.11-6.28%32,547
Oct 30, 20250.120.120.110.120.12-0.42%184,781
Oct 29, 20250.130.130.120.120.121.69%314,561
Oct 28, 20250.120.120.120.120.12-0.84%229,252
Oct 27, 20250.150.150.120.120.125.78%573,200
Oct 24, 20250.120.120.110.110.11-7.02%702,049
Oct 23, 20250.110.120.110.120.120.83%787,711
Oct 22, 20250.130.130.110.120.12-5.88%338,301
Oct 21, 20250.130.130.130.130.13-1.92%131,412
Oct 20, 20250.130.140.130.130.131.96%120,504
Oct 17, 20250.150.150.110.130.13-8.93%1,394,480
Oct 16, 20250.140.150.140.140.14-107,079
Oct 15, 20250.130.150.120.140.14-3.45%390,981
Oct 14, 20250.150.150.130.150.159.43%555,584
Oct 13, 20250.130.140.130.130.13-5.36%206,553
Oct 10, 20250.140.140.140.140.143.32%170,450
Oct 9, 20250.140.150.140.140.14-5.24%397,642
Oct 8, 20250.150.150.130.140.147.12%264,058
Oct 7, 20250.130.140.130.130.130.38%314,129
Oct 6, 20250.130.150.130.130.13-10.14%133,560
Oct 3, 20250.140.160.130.150.151.72%338,053
Oct 2, 20250.150.150.120.150.153.93%1,077,090
Oct 1, 20250.180.180.130.140.141.08%649,428
Sep 30, 20250.150.160.120.140.14-5.78%1,319,175
Sep 29, 20250.160.160.150.150.15-5.16%293,965
Sep 26, 20250.150.160.150.160.161.64%298,272
Sep 25, 20250.150.150.150.150.150.33%347,170
Sep 24, 20250.150.160.150.150.15-0.33%386,150
Sep 23, 20250.160.160.150.150.15-0.97%567,580
Sep 22, 20250.160.160.150.150.15-578,181
Sep 19, 20250.140.150.140.150.151.99%426,230
Sep 18, 20250.150.160.140.150.15-3.82%2,438,489
Sep 17, 20250.150.160.150.160.163.97%322,658
Sep 16, 20250.170.170.140.150.15-1.63%1,251,016
Sep 15, 20250.150.160.140.150.158.87%1,234,195
Sep 12, 20250.150.160.140.140.142.92%2,967,685
Sep 11, 20250.180.180.130.140.14-10.16%4,383,509
Sep 10, 20250.170.200.150.150.15-9.76%3,141,772
Sep 9, 20250.250.250.140.170.17-31.85%8,845,530
Sep 8, 20250.230.270.230.250.2512.73%2,824,071
Sep 5, 20250.210.220.210.220.222.80%308,041
Sep 4, 20250.230.230.200.210.21-2.28%382,831
Sep 3, 20250.210.250.200.220.22-1,415,009
Sep 2, 20250.230.260.210.220.22-1.35%2,099,644
Sep 1, 20250.200.270.180.220.2211.00%3,072,388
Aug 29, 20250.220.220.200.200.20-5.21%1,279,096
Aug 28, 20250.220.230.190.210.21-8.26%2,798,825
Aug 27, 20250.400.400.200.230.23-64.72%10,455,040
Aug 26, 20250.730.730.620.650.65-1.21%257,022
Aug 25, 20250.770.770.640.660.66-12.00%531,282
Aug 22, 20250.750.750.750.750.75-70,076
Aug 21, 20250.750.750.700.750.75-1.32%23,531
Aug 20, 20250.740.760.700.760.761.33%37,451
Aug 19, 20250.730.780.730.750.753.59%29,604
Aug 18, 20250.720.780.700.720.724.02%207,170
Aug 15, 20250.690.750.690.700.700.29%110,833
Aug 14, 20250.700.730.690.690.69-2.25%107,719
Aug 13, 20250.720.720.700.710.71-0.28%102,229
Aug 12, 20250.720.720.690.710.712.30%66,032
Aug 11, 20250.760.760.690.700.70-5.69%93,555
Aug 8, 20250.700.740.680.740.743.94%308,191
Aug 7, 20250.740.740.710.710.71-1.11%122,331
Aug 6, 20250.730.730.700.720.72-0.28%69,631
Aug 5, 20250.750.760.700.720.721.98%131,958
Aug 4, 20250.720.750.700.710.71-5.61%252,384
Aug 1, 20250.700.750.700.750.755.35%31,609
Jul 31, 20250.750.750.710.710.71-3.01%18,982
Jul 30, 20250.780.780.710.730.734.57%53,086
Jul 29, 20250.800.800.700.700.70-6.91%48,544
Jul 28, 20250.800.800.720.750.752.17%276,964
Jul 25, 20250.800.800.670.740.74-0.27%72,571
Jul 24, 20250.730.760.700.740.74-0.27%180,281
Jul 23, 20250.800.800.740.740.74-6.33%2,146,140
Jul 22, 20250.820.830.770.790.79-1.25%357,325
Jul 21, 20250.720.800.690.800.8012.04%1,249,325